FRA:TK41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.76	33.26	32.76	33.26	33.26	1.03%	100
Mar 26, 2026	32.92	32.92	32.92	32.92	32.92	-2.83%	115
Mar 25, 2026	33.88	33.88	33.88	33.88	33.88	4.12%	-
Mar 24, 2026	32.54	32.54	32.54	32.54	32.54	2.13%	663
Mar 23, 2026	30.52	31.86	30.52	31.86	31.86	2.64%	45
Mar 20, 2026	31.04	31.04	31.04	31.04	31.04	-1.40%	-
Mar 19, 2026	30.66	31.48	30.66	31.48	31.48	5.21%	220
Mar 18, 2026	29.92	29.92	29.92	29.92	29.92	-0.66%	-
Mar 17, 2026	30.12	30.12	30.12	30.12	30.12	1.14%	-
Mar 16, 2026	29.28	29.78	29.28	29.78	29.78	-0.87%	35
Mar 13, 2026	30.02	30.26	30.02	30.04	30.04	-4.57%	256
Mar 12, 2026	31.80	31.80	31.48	31.48	31.48	-2.05%	100
Mar 11, 2026	32.14	32.14	32.14	32.14	32.14	-0.86%	-
Mar 10, 2026	31.62	32.42	31.62	32.42	32.42	5.40%	215
Mar 9, 2026	29.82	30.76	29.82	30.76	30.76	1.05%	100
Mar 6, 2026	29.78	30.44	29.78	30.44	30.44	2.01%	45
Mar 5, 2026	31.02	31.02	29.84	29.84	29.84	-3.43%	110
Mar 4, 2026	31.00	31.54	30.90	30.90	30.90	0.06%	115
Mar 3, 2026	32.50	32.50	30.88	30.88	30.88	-0.45%	505
Mar 2, 2026	31.98	32.26	31.02	31.02	31.02	4.59%	224
Feb 27, 2026	28.90	29.68	28.90	29.66	29.66	4.51%	716
Feb 26, 2026	27.82	28.38	27.82	28.38	28.38	2.98%	393
Feb 25, 2026	27.56	27.56	27.56	27.56	27.56	-	-
Feb 24, 2026	26.72	27.56	26.72	27.56	27.56	5.19%	100
Feb 23, 2026	26.20	26.20	26.20	26.20	26.20	2.34%	-
Feb 20, 2026	25.60	25.60	25.60	25.60	25.60	2.48%	-
Feb 19, 2026	24.98	24.98	24.98	24.98	24.98	4.43%	-
Feb 18, 2026	23.92	23.92	23.92	23.92	23.92	0.84%	-
Feb 17, 2026	23.72	23.72	23.72	23.72	23.72	0.25%	-
Feb 16, 2026	23.66	23.66	23.66	23.66	23.66	4.14%	-
Feb 13, 2026	22.72	22.72	22.72	22.72	22.72	-2.32%	-
Feb 12, 2026	23.26	23.26	23.26	23.26	23.26	3.38%	-
Feb 11, 2026	22.50	22.50	22.50	22.50	22.50	-0.97%	-
Feb 10, 2026	22.72	22.72	22.72	22.72	22.30	0.80%	-
Feb 9, 2026	22.54	22.54	22.54	22.54	22.12	2.73%	-
Feb 6, 2026	21.94	21.94	21.94	21.94	21.53	-0.81%	-
Feb 5, 2026	22.12	22.12	22.12	22.12	21.71	-4.98%	-
Feb 4, 2026	22.82	23.28	22.82	23.28	22.85	2.56%	43
Feb 3, 2026	22.70	22.70	22.70	22.70	22.28	0.09%	-
Feb 2, 2026	22.68	22.68	22.68	22.68	22.26	1.07%	-
Jan 30, 2026	22.44	22.44	22.44	22.44	22.03	0.09%	-
Jan 29, 2026	22.42	22.42	22.42	22.42	22.01	2.66%	-
Jan 28, 2026	21.84	21.84	21.84	21.84	21.44	-0.36%	-
Jan 27, 2026	21.92	21.92	21.92	21.92	21.51	-1.26%	-
Jan 26, 2026	22.14	22.56	22.14	22.20	21.79	4.52%	1,188
Jan 23, 2026	21.24	21.24	21.24	21.24	20.85	-2.48%	-
Jan 22, 2026	21.78	21.78	21.78	21.78	21.38	1.68%	-
Jan 21, 2026	21.42	21.42	21.42	21.42	21.02	-0.93%	-
Jan 20, 2026	21.62	21.62	21.62	21.62	21.22	-0.73%	-
Jan 19, 2026	21.78	21.78	21.78	21.78	21.38	-	-